Liberty Energy Inc.
LBRTNYSEEnergy● Active
$29.32
+$0.87(+3.06%)
Market Cap$4.8B
P/E Ratio—
52W High$34.478
52W Low$9.9
Liberty Energy Inc.（LBRT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lbrt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.48
May 14, 2026
-14.8% from here
5-Year Low5Y
$8.50
Dec 2, 2021
+245.8% from low
IPO Priceadj.
$17.00
Jan 11, 2018
+72.9% since IPO
1 Year Ago
$12.27
Jun 9, 2025
+139.5% in 1Y
5 Years Ago
$15.24
Jun 8, 2021
+92.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LBRT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.00 | $31.00 | $28.90 | $29.37 | $29.37 | 249K | -5.26% |
| Jun 5, 2026 | $31.00 | $31.18 | $28.29 | $28.45 | $28.45 | 3.9M | -8.23% |
| Jun 4, 2026 | $30.23 | $31.68 | $30.11 | $31.56 | $31.56 | 2.6M | +4.40% |
| Jun 3, 2026 | $31.67 | $32.00 | $31.02 | $31.06 | $31.06 | 4.4M | -1.93% |
| Jun 2, 2026 | $29.71 | $31.46 | $29.67 | $31.25 | $31.25 | 4.0M | +5.18% |
| Jun 1, 2026 | $30.49 | $30.49 | $29.26 | $29.37 | $29.37 | 2.3M | -3.67% |
| May 29, 2026 | $29.12 | $29.65 | $28.64 | $29.26 | $29.26 | 4.7M | +0.48% |
| May 28, 2026 | $30.26 | $30.38 | $28.70 | $29.06 | $29.06 | 3.8M | -3.97% |
| May 27, 2026 | $31.14 | $31.39 | $30.04 | $30.08 | $30.08 | 3.1M | -3.40% |
| May 26, 2026 | $31.93 | $32.68 | $31.52 | $31.95 | $31.95 | 2.4M | +0.06% |
| May 22, 2026 | $32.78 | $33.00 | $31.56 | $31.84 | $31.84 | 2.3M | -2.87% |
| May 21, 2026 | $32.29 | $33.06 | $31.81 | $32.88 | $32.88 | 3.3M | +1.83% |
| May 20, 2026 | $33.37 | $34.25 | $32.52 | $32.72 | $32.72 | 2.0M | -1.95% |
| May 19, 2026 | $33.08 | $33.56 | $32.34 | $33.11 | $33.11 | 2.5M | +0.09% |
| May 18, 2026 | $33.11 | $33.82 | $32.65 | $33.07 | $33.07 | 3.1M | -0.12% |
| May 15, 2026 | $33.15 | $33.42 | $32.37 | $32.95 | $32.95 | 4.0M | -0.60% |
| May 14, 2026 | $33.31 | $34.48 | $32.91 | $33.35 | $33.35 | 2.4M | +0.12% |
| May 13, 2026 | $33.68 | $33.94 | $32.89 | $33.48 | $33.48 | 4.2M | -0.59% |
| May 12, 2026 | $33.38 | $33.43 | $32.16 | $33.23 | $33.23 | 3.6M | -0.45% |
| May 11, 2026 | $33.58 | $34.23 | $32.78 | $33.39 | $33.39 | 3.1M | -0.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LBRT
Jan 1 → Dec 31 · 6 years2026+58.8%$18.50 → $29.37
+58.8%
2025-9.0%$20.29 → $18.46
-9.0%
2024+8.2%$18.38 → $19.89
+8.2%
2023+14.4%$15.86 → $18.14
+14.4%
2022+64.4%$9.74 → $16.01
+64.4%
2021-36.1%$15.17 → $9.70
-36.1%
Best Year2022 · +64.4%
Worst Year2021 · -36.1%
Positive Years4 / 6
Avg Annual Return+16.8%
6Y Total Return+93.6%
6Y CAGR~+11.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in LBRT?
If you invested $1,000 in LBRT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,729
Total Return+72.9%
CAGR~+7.1% / yr
Profit+$729
Based on Jan 11, 2018 · $17.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Liberty Energy Inc.（LBRT）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LBRT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LBRT 历史股价FMP 日线复权 OHLCV